FAMDF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.451 | 0.00 | 0.00% | 0.451 | 0.451 | 0.451 | 0 |
Jun 27 2024 | 0.451 | -0.009 | -1.96% | 0.42 | 0.451 | 0.42 | 2,000 |
Jun 26 2024 | 0.46 | -0.01 | -2.13% | 0.45 | 0.46 | 0.45 | 4,200 |
Jun 25 2024 | 0.47 | -0.02 | -4.08% | 0.45 | 0.47 | 0.40 | 17,803 |
Jun 24 2024 | 0.49 | 0.05 | 11.36% | 0.49 | 0.49 | 0.49 | 5,000 |
Jun 21 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
Jun 20 2024 | 0.44 | 0.00 | 0.00% | 0.441 | 0.441 | 0.44 | 3,000 |
Jun 18 2024 | 0.44 | 0.00 | 0.00% | 0.43 | 0.44 | 0.43 | 3,640 |
Jun 17 2024 | 0.44 | -0.03 | -6.38% | 0.47 | 0.52 | 0.43 | 23,623 |
Jun 14 2024 | 0.47 | 0.05 | 11.90% | 0.45 | 0.48 | 0.43 | 8,700 |
Jun 13 2024 | 0.42 | -0.10 | -19.23% | 0.47 | 0.47 | 0.42 | 4,540 |
Jun 12 2024 | 0.52 | 0.04 | 8.33% | 0.42 | 0.52 | 0.42 | 8,715 |
Jun 11 2024 | 0.48 | 0.01 | 2.13% | 0.52 | 0.52 | 0.48 | 25,400 |
Jun 10 2024 | 0.47 | -0.02 | -4.08% | 0.49 | 0.49 | 0.47 | 9,877 |
Jun 07 2024 | 0.49 | 0.02 | 4.26% | 0.49 | 0.49 | 0.49 | 4,200 |
Jun 06 2024 | 0.47 | -0.05 | -9.62% | 0.47 | 0.47 | 0.47 | 500 |
Jun 05 2024 | 0.52 | 0.05 | 10.64% | 0.52 | 0.52 | 0.52 | 1,060 |
Jun 04 2024 | 0.47 | -0.04 | -7.84% | 0.49 | 0.49 | 0.47 | 25,018 |
Jun 03 2024 | 0.51 | 0.04 | 8.51% | 0.49 | 0.51 | 0.48 | 14,100 |
May 31 2024 | 0.47 | -0.04 | -7.84% | 0.51 | 0.51 | 0.465 | 26,117 |
May 30 2024 | 0.51 | 0.03 | 6.25% | 0.5031 | 0.51 | 0.46 | 5,480 |
May 29 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 13,920 |
May 28 2024 | 0.48 | -0.02 | -4.00% | 0.50 | 0.52 | 0.48 | 129,000 |
May 24 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 200 |
May 23 2024 | 0.50 | 0.02 | 4.17% | 0.52 | 0.52 | 0.48 | 44,900 |
May 22 2024 | 0.48 | 0.00 | 0.00% | 0.485 | 0.485 | 0.48 | 7,000 |
May 21 2024 | 0.48 | -0.07 | -12.73% | 0.55 | 0.55 | 0.48 | 22,857 |
May 20 2024 | 0.55 | 0.05 | 10.00% | 0.56 | 0.56 | 0.50 | 16,864 |
May 17 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.52 | 0.50 | 124,700 |
May 16 2024 | 0.50 | -0.03 | -5.66% | 0.51 | 0.59 | 0.50 | 42,000 |
May 15 2024 | 0.53 | -0.02 | -3.64% | 0.60 | 0.60 | 0.50 | 82,236 |
May 14 2024 | 0.55 | 0.02 | 3.77% | 0.33 | 0.55 | 0.33 | 64,383 |
May 13 2024 | 0.53 | 0.00 | 0.00% | 0.55 | 0.55 | 0.50 | 82,100 |
May 10 2024 | 0.53 | -0.02 | -3.64% | 0.55 | 0.55 | 0.50 | 50,659 |
May 09 2024 | 0.55 | 0.05 | 10.00% | 0.50 | 0.56 | 0.50 | 22,711 |
May 08 2024 | 0.50 | -0.05 | -9.09% | 0.55 | 0.55 | 0.50 | 56,900 |
May 07 2024 | 0.55 | 0.13 | 30.95% | 0.50 | 0.55 | 0.42 | 147,565 |
May 06 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |
May 03 2024 | 0.42 | 0.01 | 2.44% | 0.42 | 0.42 | 0.42 | 3,000 |
May 02 2024 | 0.41 | -0.06 | -12.77% | 0.49 | 0.49 | 0.41 | 8,833 |
May 01 2024 | 0.47 | 0.05 | 11.90% | 0.47 | 0.47 | 0.47 | 1,000 |
Apr 30 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |
Apr 29 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.40 | 8,700 |
Apr 26 2024 | 0.42 | 0.04 | 10.53% | 0.50 | 0.50 | 0.42 | 13,000 |
Apr 25 2024 | 0.38 | -0.07 | -15.56% | 0.38 | 0.43 | 0.38 | 3,044 |
Apr 24 2024 | 0.45 | 0.05 | 12.50% | 0.45 | 0.45 | 0.45 | 1,750 |
Apr 23 2024 | 0.40 | -0.022 | -5.21% | 0.40 | 0.40 | 0.40 | 1,000 |
Apr 22 2024 | 0.422 | 0.002 | 0.48% | 0.422 | 0.422 | 0.422 | 577 |
Apr 19 2024 | 0.42 | -0.04 | -8.70% | 0.43 | 0.43 | 0.42 | 23,777 |
Apr 18 2024 | 0.46 | -0.02 | -4.17% | 0.459 | 0.46 | 0.459 | 2,300 |
Apr 17 2024 | 0.48 | 0.04 | 9.09% | 0.48 | 0.48 | 0.48 | 5,000 |
Apr 16 2024 | 0.44 | 0.02 | 4.76% | 0.42 | 0.44 | 0.42 | 26,110 |
Apr 15 2024 | 0.42 | -0.03 | -6.67% | 0.59 | 0.59 | 0.38 | 40,000 |
Apr 12 2024 | 0.45 | -0.05 | -10.00% | 0.40 | 0.45 | 0.40 | 61,029 |
Apr 11 2024 | 0.50 | 0.04 | 8.70% | 0.4507 | 0.50 | 0.4507 | 12,000 |
Apr 10 2024 | 0.46 | -0.04 | -8.00% | 0.50 | 0.50 | 0.46 | 12,500 |
Apr 09 2024 | 0.50 | 0.009 | 1.83% | 0.51 | 0.51 | 0.50 | 27,000 |
Apr 08 2024 | 0.491 | 0.001 | 0.20% | 0.60 | 0.60 | 0.491 | 3,500 |
Apr 05 2024 | 0.49 | 0.0393 | 8.72% | 0.49 | 0.49 | 0.49 | 2,000 |
Apr 04 2024 | 0.4507 | -0.0293 | -6.10% | 0.47 | 0.47 | 0.4507 | 12,100 |
Apr 03 2024 | 0.48 | 0.01 | 2.13% | 0.49 | 0.60 | 0.4507 | 20,180 |
Apr 02 2024 | 0.47 | -0.06 | -11.32% | 0.53 | 0.53 | 0.47 | 10,760 |